Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.51	39.25	38.12	38.83	4,208,800	+0.31(+0.80%)
Jul 30, 2003	38.67	38.95	38.12	38.52	4,020,300	-0.31(-0.80%)
Jul 29, 2003	39.05	39.37	38.00	38.83	3,441,100	-0.17(-0.44%)
Jul 28, 2003	38.84	39.44	38.80	39.00	2,368,100	-0.10(-0.26%)
Jul 25, 2003	38.05	39.15	38.00	39.10	3,727,000	+1.04(+2.73%)
Jul 24, 2003	38.09	39.23	37.84	38.06	4,399,200	+0.96(+2.59%)
Jul 23, 2003	37.99	38.00	36.38	37.10	4,711,800	-0.61(-1.62%)
Jul 22, 2003	38.66	38.85	37.61	37.71	3,883,500	-0.76(-1.98%)
Jul 21, 2003	38.60	38.94	38.05	38.47	2,836,300	-0.09(-0.23%)
Jul 18, 2003	38.45	39.05	37.95	38.56	5,547,100	+0.96(+2.55%)
Jul 17, 2003	38.10	38.81	37.35	37.60	3,100,400	-0.83(-2.16%)
Jul 16, 2003	39.30	39.41	38.05	38.43	2,310,600	-0.73(-1.86%)
Jul 15, 2003	40.23	40.33	38.98	39.16	2,818,100	-0.67(-1.68%)
Jul 14, 2003	40.20	40.74	39.78	39.83	2,667,100	+0.08(+0.20%)
Jul 11, 2003	39.12	40.00	38.99	39.75	2,317,400	+0.65(+1.66%)
Jul 10, 2003	39.44	39.60	38.55	39.10	2,618,300	-0.62(-1.56%)
Jul 09, 2003	39.90	40.15	39.56	39.72	2,492,000	-0.31(-0.77%)
Jul 08, 2003	39.27	40.15	39.07	40.03	3,027,400	+0.64(+1.62%)
Jul 07, 2003	38.91	39.62	38.66	39.39	2,961,300	+0.80(+2.07%)
Jul 03, 2003	38.60	39.29	38.48	38.59	2,211,200	-0.47(-1.20%)
Jul 02, 2003	38.59	39.31	38.20	39.06	4,115,700	+0.63(+1.64%)
Jul 01, 2003	38.66	38.69	37.56	38.43	5,017,100	-0.51(-1.31%)
Jun 30, 2003	39.07	39.50	38.80	38.94	2,741,353	-0.13(-0.33%)
Jun 27, 2003	39.90	39.90	38.99	39.07	4,224,200	-0.96(-2.40%)
Jun 26, 2003	39.97	40.67	39.07	40.03	3,544,400	+0.42(+1.06%)
Jun 25, 2003	39.36	40.75	39.03	39.61	6,132,300	+0.11(+0.28%)
Jun 24, 2003	39.75	40.38	39.25	39.50	4,499,000	+0.06(+0.15%)
Jun 23, 2003	39.20	39.50	38.67	39.44	4,803,900	+0.29(+0.74%)
Jun 20, 2003	40.47	40.90	38.50	39.15	12,828,100	-1.42(-3.50%)
Jun 19, 2003	41.24	41.24	39.50	40.57	11,027,500	-1.86(-4.38%)
Jun 18, 2003	42.27	43.00	42.01	42.43	3,009,500	+0.38(+0.90%)
Jun 17, 2003	43.01	43.01	41.85	42.05	3,469,000	-0.94(-2.19%)
Jun 16, 2003	42.84	43.08	42.00	42.99	3,927,700	+0.31(+0.73%)
Jun 13, 2003	43.72	43.87	42.39	42.68	2,525,500	-0.74(-1.70%)
Jun 12, 2003	43.57	43.60	42.65	43.42	1,718,100	-0.13(-0.30%)
Jun 11, 2003	42.59	43.57	42.05	43.55	2,419,100	+0.90(+2.11%)
Jun 10, 2003	42.78	42.94	41.87	42.65	2,301,300	+0.45(+1.07%)
Jun 09, 2003	42.75	42.91	42.00	42.20	2,545,000	-0.69(-1.61%)
Jun 06, 2003	44.17	45.00	42.65	42.89	3,893,800	-0.91(-2.08%)
Jun 05, 2003	42.69	43.89	42.33	43.80	3,373,200	+0.84(+1.96%)
Jun 04, 2003	41.90	43.02	41.65	42.96	2,305,200	+0.96(+2.29%)
Jun 03, 2003	40.96	42.04	40.88	42.00	3,126,600	+0.58(+1.40%)
Jun 02, 2003	42.14	42.75	41.12	41.42	2,995,700	-0.37(-0.89%)
May 30, 2003	40.90	42.28	40.49	41.79	3,134,000	+1.23(+3.03%)
May 29, 2003	41.13	41.75	40.48	40.56	2,328,600	-0.24(-0.59%)
May 28, 2003	40.98	41.56	40.29	40.80	2,084,700	+0.10(+0.25%)
May 27, 2003	39.85	40.80	38.92	40.70	2,545,800	+1.24(+3.14%)
May 23, 2003	40.07	40.07	39.31	39.46	2,466,700	-0.81(-2.01%)
May 22, 2003	39.23	40.52	39.00	40.27	3,391,300	+1.38(+3.55%)
May 21, 2003	38.18	39.10	38.13	38.89	2,507,200	+0.69(+1.81%)
May 20, 2003	38.83	39.11	38.20	38.20	2,750,700	-0.16(-0.42%)
May 19, 2003	39.64	39.70	38.36	38.36	3,484,800	-1.63(-4.08%)
May 16, 2003	40.49	40.68	39.69	39.99	2,157,000	-0.51(-1.26%)
May 15, 2003	40.81	41.09	40.21	40.50	2,652,900	+0.01(+0.02%)
May 14, 2003	41.14	41.29	40.31	40.49	2,354,900	-0.68(-1.65%)
May 13, 2003	41.13	41.72	40.79	41.17	2,521,300	-0.15(-0.36%)
May 12, 2003	40.26	41.70	39.60	41.32	3,340,000	+1.17(+2.91%)
May 09, 2003	39.94	40.41	39.52	40.15	2,022,300	+0.54(+1.36%)
May 08, 2003	39.64	40.53	39.37	39.61	2,337,000	-0.37(-0.93%)
May 07, 2003	40.70	40.77	39.94	39.98	3,247,100	-0.63(-1.55%)
May 06, 2003	39.57	41.03	39.38	40.61	3,775,400	+1.08(+2.73%)
May 05, 2003	40.09	40.29	39.40	39.53	2,824,900	-0.42(-1.05%)
May 02, 2003	38.93	40.02	38.60	39.95	3,065,000	+1.06(+2.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.